1,495€
6,03%
Echtzeit-Aktienkurs Gateley Holdings PLC
Bid:
Ask:
Aktienkurse zur Gateley Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,48 | 1,51 | 1,41 | 1,41 | 0,00% | - |
| 30.09.2025 | 1,44 | 1,48 | 1,41 | 1,41 | 2,17% | - |
| 29.09.2025 | 1,44 | 1,44 | 1,38 | 1,38 | 0,00% | - |
| 26.09.2025 | 1,43 | 1,44 | 1,38 | 1,38 | 0,73% | - |
| 25.09.2025 | 1,44 | 1,44 | 1,37 | 1,37 | -0,72% | - |
| 24.09.2025 | 1,44 | 1,45 | 1,38 | 1,38 | -3,50% | - |
| 23.09.2025 | 1,46 | 1,47 | 1,43 | 1,43 | -1,72% | - |
| 22.09.2025 | 1,46 | 1,46 | 1,45 | 1,46 | 3,19% | - |
| 19.09.2025 | 1,46 | 1,46 | 1,41 | 1,41 | -3,09% | - |
| 18.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 3,19% | - |
| 17.09.2025 | 1,47 | 1,47 | 1,41 | 1,41 | -4,41% | - |
| 16.09.2025 | 1,49 | 1,50 | 1,47 | 1,48 | -1,01% | - |
| 15.09.2025 | 1,50 | 1,51 | 1,49 | 1,49 | 0,34% | - |
| 12.09.2025 | 1,50 | 1,52 | 1,49 | 1,49 | -1,00% | - |
| 11.09.2025 | 1,54 | 1,55 | 1,50 | 1,50 | 0,67% | - |
| 09.09.2025 | 1,54 | 1,55 | 1,49 | 1,49 | 0,68% | - |
| 08.09.2025 | 1,53 | 1,55 | 1,48 | 1,48 | -2,95% | - |
| 05.09.2025 | 1,48 | 1,53 | 1,46 | 1,53 | 3,04% | - |
| 04.09.2025 | 1,44 | 1,49 | 1,44 | 1,48 | 0,68% | - |
| 03.09.2025 | 1,46 | 1,47 | 1,44 | 1,47 | 0,68% | - |
| 02.09.2025 | 1,47 | 1,47 | 1,44 | 1,46 | -0,34% | - |
| 01.09.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -0,34% | - |
| 29.08.2025 | 1,47 | 1,48 | 1,44 | 1,47 | 0,00% | - |
| 28.08.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,68% | - |
| 27.08.2025 | 1,47 | 1,48 | 1,46 | 1,48 | 0,68% | - |
| 26.08.2025 | 1,46 | 1,47 | 1,44 | 1,47 | 1,38% | - |
| 25.08.2025 | 1,45 | 1,47 | 1,45 | 1,45 | 0,35% | - |
| 22.08.2025 | 1,45 | 1,46 | 1,44 | 1,45 | 0,00% | - |
| 21.08.2025 | 1,45 | 1,46 | 1,44 | 1,45 | -0,69% | - |
| 20.08.2025 | 1,45 | 1,47 | 1,44 | 1,46 | -0,68% | - |
| 19.08.2025 | 1,47 | 1,47 | 1,44 | 1,47 | 0,34% | - |
| 18.08.2025 | 1,38 | 1,47 | 1,38 | 1,46 | 0,69% | - |
| 15.08.2025 | 1,44 | 1,46 | 1,42 | 1,45 | 0,69% | - |
| 14.08.2025 | 1,45 | 1,46 | 1,44 | 1,44 | 0,35% | - |
| 13.08.2025 | 1,45 | 1,45 | 1,42 | 1,44 | 0,70% | - |
| 12.08.2025 | 1,43 | 1,45 | 1,43 | 1,43 | -1,38% | - |
| 11.08.2025 | 1,44 | 1,45 | 1,42 | 1,45 | 1,76% | - |
| 08.08.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,39% | - |
| 07.08.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 0,70% | - |
| 06.08.2025 | 1,44 | 1,44 | 1,41 | 1,43 | -0,35% | - |
| 05.08.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 2,87% | - |
| 04.08.2025 | 1,43 | 1,44 | 1,40 | 1,40 | -2,11% | - |
| 01.08.2025 | 1,44 | 1,45 | 1,41 | 1,43 | -1,04% | - |
| 31.07.2025 | 1,44 | 1,44 | 1,42 | 1,44 | 0,00% | - |
| 30.07.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,00% | - |
| 29.07.2025 | 1,44 | 1,44 | 1,41 | 1,44 | 1,77% | - |
| 28.07.2025 | 1,41 | 1,44 | 1,38 | 1,42 | 1,07% | - |
| 25.07.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -1,41% | - |
| 24.07.2025 | 1,43 | 1,44 | 1,40 | 1,42 | -0,35% | - |
| 23.07.2025 | 1,41 | 1,44 | 1,41 | 1,43 | -0,70% | - |
| 22.07.2025 | 1,44 | 1,46 | 1,42 | 1,44 | 0,00% | - |
| 21.07.2025 | 1,43 | 1,44 | 1,40 | 1,44 | 1,41% | - |
| 18.07.2025 | 1,48 | 1,49 | 1,41 | 1,42 | -4,71% | - |
| 17.07.2025 | 1,51 | 1,51 | 1,47 | 1,49 | 3,85% | - |
| 16.07.2025 | 1,53 | 1,55 | 1,43 | 1,43 | -6,84% | 2.000,00 |
| 15.07.2025 | 1,55 | 1,55 | 1,53 | 1,54 | -0,32% | - |
| 14.07.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -1,28% | - |
| 11.07.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 0,00% | - |
| 10.07.2025 | 1,56 | 1,57 | 1,56 | 1,56 | 0,00% | - |
| 09.07.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 0,32% | - |
| 08.07.2025 | 1,56 | 1,57 | 1,56 | 1,56 | 1,97% | - |
| 07.07.2025 | 1,56 | 1,57 | 1,53 | 1,53 | -1,93% | 5.560,00 |
| 04.07.2025 | 1,57 | 1,57 | 1,50 | 1,56 | -0,32% | - |
| 03.07.2025 | 1,56 | 1,57 | 1,53 | 1,56 | 1,30% | - |
| 02.07.2025 | 1,54 | 1,57 | 1,54 | 1,54 | 0,00% | - |
| 01.07.2025 | 1,56 | 1,56 | 1,53 | 1,54 | -0,96% | - |
| 30.06.2025 | 1,54 | 1,56 | 1,54 | 1,56 | -0,64% | - |
| 27.06.2025 | 1,57 | 1,57 | 1,55 | 1,57 | 0,64% | - |
| 26.06.2025 | 1,49 | 1,57 | 1,49 | 1,56 | 0,00% | - |
| 25.06.2025 | 1,52 | 1,57 | 1,49 | 1,56 | 2,98% | - |
| 24.06.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,33% | - |
| 23.06.2025 | 1,52 | 1,52 | 1,49 | 1,52 | 0,33% | - |
| 20.06.2025 | 1,51 | 1,53 | 1,51 | 1,51 | -0,66% | - |
| 19.06.2025 | 1,45 | 1,52 | 1,45 | 1,52 | 0,66% | - |
| 18.06.2025 | 1,52 | 1,52 | 1,49 | 1,51 | 0,00% | - |
| 17.06.2025 | 1,53 | 1,53 | 1,49 | 1,51 | -0,98% | - |
| 16.06.2025 | 1,53 | 1,53 | 1,50 | 1,53 | 0,99% | - |
| 13.06.2025 | 1,53 | 1,53 | 1,49 | 1,51 | -0,98% | - |
| 12.06.2025 | 1,46 | 1,53 | 1,46 | 1,53 | -0,33% | - |
| 11.06.2025 | 1,52 | 1,53 | 1,50 | 1,53 | -0,33% | - |
| 10.06.2025 | 1,53 | 1,54 | 1,51 | 1,54 | -0,32% | - |
| 09.06.2025 | 1,47 | 1,54 | 1,47 | 1,54 | 0,65% | - |
| 06.06.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 0,00% | - |
| 05.06.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -1,61% | - |
| 04.06.2025 | 1,52 | 1,56 | 1,51 | 1,56 | 2,30% | - |
| 03.06.2025 | 1,55 | 1,55 | 1,51 | 1,52 | -1,30% | - |
| 02.06.2025 | 1,55 | 1,55 | 1,53 | 1,54 | 0,00% | - |
| 30.05.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -0,96% | - |
| 29.05.2025 | 1,49 | 1,57 | 1,49 | 1,56 | -0,64% | - |
| 28.05.2025 | 1,57 | 1,57 | 1,54 | 1,57 | 0,00% | - |
| 27.05.2025 | 1,49 | 1,57 | 1,49 | 1,57 | 0,64% | - |
| 26.05.2025 | 1,57 | 1,57 | 1,55 | 1,56 | 0,00% | - |
| 23.05.2025 | 1,55 | 1,57 | 1,54 | 1,56 | 0,00% | - |
| 22.05.2025 | 1,50 | 1,57 | 1,50 | 1,56 | -0,64% | - |
| 21.05.2025 | 1,57 | 1,57 | 1,54 | 1,57 | -0,63% | - |
| 20.05.2025 | 1,58 | 1,58 | 1,56 | 1,58 | 0,32% | - |
| 19.05.2025 | 1,58 | 1,58 | 1,55 | 1,57 | 0,00% | - |
| 16.05.2025 | 1,51 | 1,58 | 1,51 | 1,57 | -0,32% | - |
| 15.05.2025 | 1,57 | 1,58 | 1,54 | 1,58 | 0,64% | - |
| 14.05.2025 | 1,51 | 1,58 | 1,51 | 1,57 | -0,63% | - |